Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Dec 2023 | MYR | 4.54 | 4.54 | 4.52 | 4.52 | 4.52 | -0.01 (-0.22%) | 11,300 |
21 Dec 2023 | MYR | 4.51 | 4.59 | 4.51 | 4.53 | 4.53 | +0.01 (+0.22%) | 2,000 |
20 Dec 2023 | MYR | 4.54 | 4.56 | 4.52 | 4.52 | 4.52 | +0.01 (+0.22%) | 71,300 |
19 Dec 2023 | MYR | 4.51 | 4.54 | 4.51 | 4.51 | 4.51 | -0.03 (-0.66%) | 26,700 |
18 Dec 2023 | MYR | 4.6 | 4.6 | 4.52 | 4.54 | 4.54 | -0.01 (-0.22%) | 20,300 |
15 Dec 2023 | MYR | 4.61 | 4.61 | 4.55 | 4.55 | 4.55 | 0.0 (0.0%) | 34,700 |
14 Dec 2023 | MYR | 4.57 | 4.57 | 4.53 | 4.55 | 4.55 | -0.02 (-0.44%) | 51,900 |
13 Dec 2023 | MYR | 4.65 | 4.65 | 4.57 | 4.57 | 4.57 | +0.02 (+0.44%) | 2,300 |
12 Dec 2023 | MYR | 4.65 | 4.65 | 4.55 | 4.55 | 4.55 | 0.0 (0.0%) | 39,200 |
11 Dec 2023 | MYR | 4.56 | 4.62 | 4.55 | 4.55 | 4.55 | -0.06 (-1.30%) | 46,200 |
8 Dec 2023 | MYR | 4.58 | 4.61 | 4.58 | 4.61 | 4.61 | -0.01 (-0.22%) | 1,200 |
7 Dec 2023 | MYR | 4.63 | 4.63 | 4.62 | 4.62 | 4.62 | +0.03 (+0.65%) | 400 |
6 Dec 2023 | MYR | 4.61 | 4.61 | 4.59 | 4.59 | 4.59 | -0.02 (-0.43%) | 7,700 |
5 Dec 2023 | MYR | 4.7 | 4.7 | 4.61 | 4.61 | 4.61 | -0.05 (-1.07%) | 7,300 |
4 Dec 2023 | MYR | 4.64 | 4.68 | 4.64 | 4.66 | 4.66 | +0.06 (+1.30%) | 10,700 |
1 Dec 2023 | MYR | 4.64 | 4.66 | 4.6 | 4.6 | 4.6 | 0.0 (0.0%) | 21,200 |
30 Nov 2023 | MYR | 4.6 | 4.6 | 4.6 | 4.6 | 4.6 | -0.07 (-1.50%) | 2,500 |
29 Nov 2023 | MYR | 4.6 | 4.67 | 4.6 | 4.67 | 4.67 | +0.09 (+1.97%) | 9,800 |
28 Nov 2023 | MYR | 4.69 | 4.69 | 4.58 | 4.58 | 4.58 | +0.02 (+0.44%) | 1,088,300 |
27 Nov 2023 | MYR | 4.59 | 4.6 | 4.55 | 4.56 | 4.56 | -0.02 (-0.44%) | 32,500 |
24 Nov 2023 | MYR | 4.63 | 4.63 | 4.58 | 4.58 | 4.58 | -0.07 (-1.51%) | 151,100 |
23 Nov 2023 | MYR | 4.7 | 4.7 | 4.65 | 4.65 | 4.65 | -0.03 (-0.64%) | 72,000 |
22 Nov 2023 | MYR | 4.63 | 4.68 | 4.63 | 4.68 | 4.68 | -0.02 (-0.43%) | 33,700 |
21 Nov 2023 | MYR | 4.71 | 4.71 | 4.69 | 4.7 | 4.7 | 0.0 (0.0%) | 41,000 |
20 Nov 2023 | MYR | 4.7 | 4.7 | 4.7 | 4.7 | 4.7 | -0.03 (-0.63%) | 4,600 |
17 Nov 2023 | MYR | 4.73 | 4.73 | 4.73 | 4.73 | 4.73 | +0.01 (+0.21%) | 1,000 |
16 Nov 2023 | MYR | 4.72 | 4.72 | 4.71 | 4.72 | 4.72 | 0.0 (0.0%) | 14,200 |
15 Nov 2023 | MYR | 4.72 | 4.72 | 4.72 | 4.72 | 4.72 | 0.0 (0.0%) | 0 |
14 Nov 2023 | MYR | 4.71 | 4.75 | 4.71 | 4.72 | 4.72 | -0.03 (-0.63%) | 5,000 |
10 Nov 2023 | MYR | 4.71 | 4.75 | 4.7 | 4.75 | 4.75 | +0.04 (+0.85%) | 9,200 |